Marathon Petroleum Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	126.84	127.51	125.17	125.22	116.61	1,426
2023-02-27	124.92	126.86	124.92	126.78	118.06	52,653
2023-02-24	122.78	124.48	122.02	123.75	115.24	1,250
2023-02-23	124.75	125.24	123.93	124.21	115.67	509
2023-02-22	124.32	124.69	122.67	123.81	115.29	800
2023-02-21	123.77	124.19	123.18	123.18	114.71	625
2023-02-17	124.41	124.72	122.39	123.36	114.88	1,880
2023-02-16	126.90	128.29	126.43	127.67	118.89	1,606
2023-02-15	126.70	127.23	125.66	126.95	118.22	395
2023-02-14	126.85	129.23	126.85	129.23	119.64	653
2023-02-13	126.04	127.43	125.71	127.43	117.98	567
2023-02-10	123.03	126.64	123.03	126.48	117.10	1,782
2023-02-09	121.40	121.61	120.90	121.30	112.30	419
2023-02-08	122.06	122.51	119.74	121.43	112.42	258
2023-02-07	117.12	121.28	116.99	120.04	111.13	2,208
2023-02-06	119.24	119.24	114.73	115.16	106.62	730
2023-02-03	120.57	121.00	118.94	118.94	110.11	1,112
2023-02-02	121.46	121.62	118.92	118.92	110.10	857
2023-02-01	128.91	129.10	121.94	122.72	113.62	2,512
2023-01-31	128.90	130.41	126.98	126.98	117.56	849
2023-01-30	132.50	132.50	129.96	129.96	120.32	71
2023-01-27	135.15	136.42	132.89	132.89	123.03	344
2023-01-26	132.09	133.04	130.74	133.04	123.17	274
2023-01-25	129.93	130.74	128.32	129.65	120.03	868
2023-01-24	117.31	129.02	117.31	129.02	119.45	607
2023-01-23	126.46	128.73	126.46	128.73	119.18	319
2023-01-20	125.87	125.87	125.87	125.87	116.53	250
2023-01-19	120.71	121.84	120.55	121.84	112.80	221
2023-01-18	125.34	125.34	121.56	121.56	112.54	24
2023-01-17	122.63	125.23	121.30	122.02	112.97	8,810
2023-01-13	120.43	122.67	120.43	122.58	113.49	223
2023-01-12	119.58	121.40	119.58	120.75	111.79	971
2023-01-11	118.30	118.30	117.63	117.63	108.91	33
2023-01-10	115.03	115.37	115.03	115.37	106.81	17
2023-01-09	119.68	119.68	115.03	115.03	106.49	190
2023-01-06	117.65	118.39	116.28	116.28	107.66	92
2023-01-05	111.12	114.25	111.03	114.25	105.77	316
2023-01-04	109.35	111.51	109.11	111.51	103.24	746
2023-01-03	114.74	115.32	110.97	110.97	102.74	1,244
2022-12-30	115.83	116.66	115.83	116.66	108.01	11
2022-12-29	115.86	115.86	115.15	115.15	106.60	28
2022-12-28	116.84	116.84	114.04	115.23	106.68	90
2022-12-23	112.18	115.07	112.18	114.76	106.25	1,202
2022-12-22	111.73	111.97	109.94	109.94	101.79	1,198
2022-12-21	114.62	114.63	113.82	114.63	106.13	139
2022-12-20	111.71	114.21	111.71	114.21	105.74	649
2022-12-19	109.75	112.19	109.75	111.07	102.83	3,258
2022-12-16	108.00	109.65	108.00	108.54	100.49	132
2022-12-15	109.90	109.90	109.17	109.44	101.32	273
2022-12-14	111.69	111.69	111.69	111.69	103.41	68
2022-12-13	112.71	112.71	111.60	111.60	103.32	1,720
2022-12-12	107.30	108.80	107.30	108.80	100.73	708
2022-12-09	109.67	109.67	107.33	107.33	99.369	562
2022-12-08	109.00	110.72	109.00	110.72	102.51	25,272
2022-12-07	109.39	109.86	109.39	109.86	101.71	29
2022-12-06	111.66	113.10	109.12	109.12	101.03	2,805
2022-12-05	118.08	118.82	113.04	113.04	104.65	4,551
2022-12-02	119.72	120.96	117.59	117.59	108.86	717
2022-12-01	122.70	122.74	121.32	121.66	112.63	5,378
2022-11-30	124.51	124.51	120.57	122.20	113.14	14,827

← NewerPage 16 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	1.0000 USD
2026-05-19	1.0000 USD
2026-02-17	1.0000 USD
2025-11-18	1.0000 USD
2025-08-19	0.9100 USD
2025-05-20	0.9100 USD
2025-02-18	0.9100 USD
2024-11-20	0.9100 USD
2024-08-21	0.8250 USD
2024-05-15	0.8250 USD
2024-02-20	0.8250 USD
2023-11-15	0.8250 USD
2023-08-15	0.7500 USD
2023-05-16	0.7500 USD
2023-02-15	0.7500 USD
2022-11-15	0.7500 USD
2022-08-16	0.5800 USD
2022-05-17	0.5800 USD
2022-02-15	0.5800 USD
2021-11-16	0.5800 USD
2021-08-17	0.5800 USD
2021-05-18	0.5800 USD
2021-02-16	0.5800 USD
2020-11-17	0.5800 USD
2020-08-18	0.5800 USD
2020-05-19	0.5800 USD
2020-02-18	0.5800 USD
2019-11-19	0.5300 USD
2019-08-20	0.5300 USD
2019-05-15	0.5300 USD
2019-02-19	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.